Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2000 | 5738 | 5741 | 5580 | 5741 | 0 | +0.00(+0.00%) |
Feb 28, 2000 | 5738 | 5741 | 5580 | 5741 | 0 | +117.61(+2.09%) |
Feb 26, 2000 | 5840 | 5840 | 5623 | 5623 | 0 | -187.09(-3.22%) |
Feb 25, 2000 | 5764 | 5816 | 5621 | 5810 | 0 | +167.71(+2.97%) |
Feb 24, 2000 | 6002 | 6034 | 5613 | 5642 | 0 | -240.87(-4.09%) |
Feb 23, 2000 | 6000 | 6009 | 5865 | 5883 | 0 | +8.44(+0.14%) |
Feb 22, 2000 | 5874 | 5942 | 5835 | 5875 | 0 | +0.00(+0.00%) |
Feb 21, 2000 | 5874 | 5942 | 5835 | 5875 | 0 | +153.24(+2.68%) |
Feb 19, 2000 | 5894 | 5894 | 5682 | 5722 | 0 | -113.50(-1.95%) |
Feb 18, 2000 | 5810 | 5877 | 5800 | 5835 | 0 | +109.65(+1.92%) |
Feb 17, 2000 | 5782 | 5865 | 5712 | 5726 | 0 | -77.69(-1.34%) |
Feb 16, 2000 | 5797 | 5942 | 5774 | 5803 | 0 | -121.12(-2.04%) |
Feb 15, 2000 | 6130 | 6151 | 5923 | 5924 | 0 | +0.00(+0.00%) |
Feb 14, 2000 | 6130 | 6151 | 5923 | 5924 | 0 | -9.25(-0.16%) |
Feb 12, 2000 | 5985 | 6006 | 5917 | 5934 | 0 | +144.52(+2.50%) |
Feb 11, 2000 | 5765 | 5789 | 5715 | 5789 | 0 | +139.94(+2.48%) |
Feb 10, 2000 | 5704 | 5757 | 5636 | 5649 | 0 | +38.54(+0.69%) |
Feb 09, 2000 | 5585 | 5648 | 5585 | 5611 | 0 | +136.56(+2.49%) |
Feb 08, 2000 | 5432 | 5518 | 5432 | 5474 | 0 | +0.00(+0.00%) |
Feb 07, 2000 | 5432 | 5518 | 5432 | 5474 | 0 | +160.41(+3.02%) |
Feb 05, 2000 | 5394 | 5403 | 5314 | 5314 | 0 | -26.60(-0.50%) |
Feb 04, 2000 | 5367 | 5382 | 5323 | 5340 | 0 | +35.27(+0.66%) |
Feb 03, 2000 | 5265 | 5343 | 5265 | 5305 | 0 | +89.38(+1.71%) |
Feb 02, 2000 | 5218 | 5233 | 5128 | 5216 | 0 | +10.25(+0.20%) |
Feb 01, 2000 | 5339 | 5345 | 5186 | 5205 | 0 | +0.00(+0.00%) |
Jan 31, 2000 | 5339 | 5345 | 5186 | 5205 | 0 | -130.51(-2.45%) |
Jan 29, 2000 | 5418 | 5418 | 5332 | 5336 | 0 | -33.30(-0.62%) |
Jan 28, 2000 | 5424 | 5457 | 5362 | 5369 | 0 | +1.31(+0.02%) |
Jan 27, 2000 | 5412 | 5430 | 5351 | 5368 | 0 | +0.00(+0.00%) |
Jan 26, 2000 | 5412 | 5430 | 5351 | 5368 | 0 | -90.27(-1.65%) |
Jan 25, 2000 | 5529 | 5583 | 5439 | 5458 | 0 | +0.00(+0.00%) |
Jan 24, 2000 | 5529 | 5583 | 5439 | 5458 | 0 | +35.01(+0.65%) |
Jan 22, 2000 | 5353 | 5442 | 5330 | 5423 | 0 | +67.25(+1.26%) |
Jan 21, 2000 | 5508 | 5516 | 5349 | 5356 | 0 | -122.44(-2.24%) |
Jan 20, 2000 | 5497 | 5528 | 5461 | 5478 | 0 | +13.73(+0.25%) |
Jan 19, 2000 | 5414 | 5466 | 5348 | 5465 | 0 | +60.44(+1.12%) |
Jan 18, 2000 | 5618 | 5664 | 5404 | 5404 | 0 | +0.00(+0.00%) |
Jan 17, 2000 | 5618 | 5664 | 5404 | 5404 | 0 | -67.20(-1.23%) |
Jan 15, 2000 | 5460 | 5476 | 5345 | 5471 | 0 | +26.45(+0.49%) |
Jan 14, 2000 | 5569 | 5652 | 5431 | 5445 | 0 | -46.38(-0.84%) |
Jan 13, 2000 | 5268 | 5494 | 5268 | 5491 | 0 | +194.90(+3.68%) |
Jan 12, 2000 | 5513 | 5538 | 5221 | 5296 | 0 | -222.09(-4.02%) |
Jan 11, 2000 | 5618 | 5668 | 5460 | 5518 | 0 | +0.00(+0.00%) |
Jan 10, 2000 | 5618 | 5668 | 5460 | 5518 | 0 | +103.91(+1.92%) |
Jan 08, 2000 | 5358 | 5463 | 5331 | 5414 | 0 | -7.05(-0.13%) |
Jan 07, 2000 | 5424 | 5490 | 5391 | 5422 | 0 | +64.53(+1.20%) |
Jan 06, 2000 | 5265 | 5464 | 5184 | 5357 | 0 | -134.01(-2.44%) |
Jan 05, 2000 | 5534 | 5534 | 5376 | 5491 | 0 | +115.90(+2.16%) |
Jan 04, 2000 | 5210 | 5385 | 5210 | 5375 | 0 | +0.00(+0.00%) |
Jan 03, 2000 | 5210 | 5385 | 5210 | 5375 | 0 | +369.29(+7.38%) |
Dec 31, 1999 | 5015 | 5015 | 4938 | 5006 | 0 | +66.35(+1.34%) |
Dec 30, 1999 | 4884 | 4961 | 4874 | 4939 | 0 | +77.54(+1.59%) |
Dec 29, 1999 | 4784 | 4862 | 4781 | 4862 | 0 | +43.56(+0.90%) |
Dec 28, 1999 | 4907 | 4917 | 4807 | 4818 | 0 | +0.00(+0.00%) |
Dec 27, 1999 | 4907 | 4917 | 4807 | 4818 | 0 | -56.36(-1.16%) |
Dec 25, 1999 | 4983 | 4983 | 4846 | 4875 | 0 | -94.49(-1.90%) |
Dec 24, 1999 | 5075 | 5077 | 4961 | 4969 | 0 | +20.68(+0.42%) |
Dec 23, 1999 | 4855 | 4952 | 4855 | 4949 | 0 | +162.53(+3.40%) |
Dec 22, 1999 | 4789 | 4803 | 4732 | 4786 | 0 | +39.40(+0.83%) |
Dec 21, 1999 | 4794 | 4846 | 4735 | 4747 | 0 | +0.00(+0.00%) |
Dec 20, 1999 | 4794 | 4846 | 4735 | 4747 | 0 | +70.76(+1.51%) |
Dec 18, 1999 | 4764 | 4767 | 4674 | 4676 | 0 | -34.64(-0.74%) |
Dec 17, 1999 | 4692 | 4763 | 4692 | 4710 | 0 | +44.93(+0.96%) |
Dec 16, 1999 | 4632 | 4711 | 4585 | 4666 | 0 | -25.22(-0.54%) |
Dec 15, 1999 | 4786 | 4787 | 4669 | 4691 | 0 | -112.18(-2.34%) |
Dec 14, 1999 | 4864 | 4877 | 4794 | 4803 | 0 | +0.00(+0.00%) |
Dec 13, 1999 | 4864 | 4877 | 4794 | 4803 | 0 | +14.49(+0.30%) |
Dec 11, 1999 | 4866 | 4871 | 4787 | 4788 | 0 | -50.69(-1.05%) |
Dec 10, 1999 | 4797 | 4850 | 4763 | 4839 | 0 | +39.94(+0.83%) |
Dec 09, 1999 | 4910 | 4944 | 4736 | 4799 | 0 | -65.40(-1.34%) |
Dec 08, 1999 | 4891 | 4893 | 4850 | 4865 | 0 | +28.64(+0.59%) |
Dec 07, 1999 | 4785 | 4842 | 4785 | 4836 | 0 | +0.00(+0.00%) |
Dec 06, 1999 | 4785 | 4842 | 4785 | 4836 | 0 | +121.84(+2.58%) |
Dec 04, 1999 | 4746 | 4771 | 4698 | 4714 | 0 | +22.47(+0.48%) |
Dec 03, 1999 | 4618 | 4730 | 4618 | 4692 | 0 | +76.71(+1.66%) |
Dec 02, 1999 | 4610 | 4667 | 4593 | 4615 | 0 | -7.25(-0.16%) |